CastleNet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 24.550 | 24.550 | 24.200 | 24.550 | 24.550 | 141,000 |
| 2024-05-13 | 24.000 | 24.500 | 23.400 | 24.300 | 24.300 | 347,000 |
| 2024-05-10 | 24.600 | 24.600 | 23.850 | 24.050 | 24.050 | 300,000 |
| 2024-05-09 | 24.850 | 25.200 | 24.100 | 24.100 | 24.100 | 536,000 |
| 2024-05-08 | 27.000 | 27.300 | 24.700 | 24.800 | 24.800 | 2,528,000 |
| 2024-05-07 | 24.050 | 26.200 | 24.000 | 26.200 | 26.200 | 1,079,000 |
| 2024-05-06 | 24.800 | 24.800 | 23.700 | 23.850 | 23.850 | 1,381,000 |
| 2024-05-03 | 25.500 | 25.600 | 24.650 | 24.850 | 24.850 | 848,000 |
| 2024-05-02 | 26.300 | 26.300 | 25.000 | 25.450 | 25.450 | 914,000 |
| 2024-04-30 | 26.300 | 26.400 | 25.500 | 25.900 | 25.900 | 513,000 |
| 2024-04-29 | 26.750 | 26.750 | 25.800 | 26.200 | 26.200 | 743,000 |
| 2024-04-26 | 27.000 | 27.050 | 26.100 | 26.300 | 26.300 | 610,000 |
| 2024-04-25 | 27.900 | 27.900 | 26.500 | 26.500 | 26.500 | 602,000 |
| 2024-04-24 | 28.400 | 28.400 | 27.450 | 27.900 | 27.900 | 319,000 |
| 2024-04-23 | 28.000 | 28.700 | 27.400 | 27.650 | 27.650 | 349,000 |
| 2024-04-22 | 28.250 | 28.700 | 27.300 | 27.850 | 27.850 | 766,000 |
| 2024-04-19 | 29.350 | 29.350 | 27.550 | 28.500 | 28.500 | 1,004,000 |
| 2024-04-18 | 29.800 | 30.550 | 29.600 | 29.700 | 29.700 | 408,000 |
| 2024-04-17 | 30.050 | 30.150 | 29.800 | 30.000 | 30.000 | 329,000 |
| 2024-04-16 | 30.600 | 30.600 | 29.100 | 29.400 | 29.400 | 749,000 |
| 2024-04-15 | 31.450 | 31.450 | 30.500 | 30.600 | 30.600 | 761,000 |
| 2024-04-12 | 31.500 | 32.250 | 31.300 | 31.450 | 31.450 | 866,000 |
| 2024-04-11 | 33.150 | 34.450 | 31.500 | 31.500 | 31.500 | 3,166,000 |
| 2024-04-10 | 30.500 | 33.150 | 30.500 | 33.150 | 33.150 | 2,519,000 |
| 2024-04-09 | 30.500 | 30.800 | 29.750 | 30.150 | 30.150 | 1,420,000 |
| 2024-04-08 | 32.000 | 32.150 | 30.100 | 30.650 | 30.650 | 1,763,000 |
| 2024-04-03 | 33.300 | 33.400 | 31.700 | 31.900 | 31.900 | 1,338,000 |
| 2024-04-02 | 33.600 | 34.450 | 33.600 | 33.650 | 33.650 | 536,000 |
| 2024-04-01 | 34.100 | 34.300 | 33.800 | 33.950 | 33.950 | 600,000 |
| 2024-03-29 | 34.500 | 35.150 | 34.250 | 34.300 | 34.300 | 462,000 |
| 2024-03-28 | 37.300 | 37.300 | 34.250 | 34.250 | 34.250 | 1,642,000 |
| 2024-03-27 | 36.150 | 36.700 | 35.700 | 36.200 | 36.200 | 1,195,000 |
| 2024-03-26 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 2,568,321 |
| 2024-03-25 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | 1,995,653 |
| 2024-03-22 | 35.850 | 38.950 | 35.850 | 36.800 | 36.800 | 5,151,000 |
| 2024-03-21 | 35.900 | 36.600 | 35.350 | 35.900 | 35.900 | 1,222,000 |
| 2024-03-20 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 1,923,083 |
| 2024-03-19 | 33.600 | 36.500 | 33.400 | 36.400 | 36.400 | 3,261,000 |
| 2024-03-18 | 34.150 | 34.150 | 34.150 | 34.150 | 34.150 | 1,818,109 |
| 2024-03-15 | 33.800 | 35.000 | 33.800 | 34.150 | 34.150 | 1,175,000 |
| 2024-03-14 | 35.450 | 35.900 | 34.200 | 34.200 | 34.200 | 1,960,000 |
| 2024-03-13 | 37.800 | 37.900 | 35.800 | 36.100 | 36.100 | 3,109,000 |
| 2024-03-12 | 38.000 | 39.300 | 36.600 | 38.050 | 38.050 | 13,132,000 |
| 2024-03-11 | 33.000 | 36.550 | 32.700 | 36.550 | 36.550 | 7,866,000 |
| 2024-03-08 | 36.350 | 36.400 | 32.650 | 33.250 | 33.250 | 3,366,000 |
| 2024-03-07 | 37.000 | 37.550 | 34.300 | 35.700 | 35.700 | 5,589,000 |
| 2024-03-06 | 38.600 | 39.150 | 36.350 | 36.850 | 36.850 | 3,553,000 |
| 2024-03-05 | 39.250 | 39.500 | 38.000 | 38.100 | 38.100 | 2,161,000 |
| 2024-03-04 | 40.000 | 41.500 | 39.000 | 39.000 | 39.000 | 5,946,000 |
| 2024-03-01 | 39.000 | 39.500 | 38.200 | 39.400 | 39.400 | 3,069,000 |
| 2024-02-29 | 36.500 | 39.800 | 36.500 | 38.800 | 38.800 | 5,156,000 |
| 2024-02-27 | 40.700 | 41.300 | 37.000 | 37.500 | 37.500 | 6,815,000 |
| 2024-02-26 | 39.350 | 42.300 | 38.450 | 40.100 | 40.100 | 8,711,000 |
| 2024-02-23 | 42.150 | 43.500 | 38.800 | 39.250 | 39.250 | 21,185,000 |
| 2024-02-22 | 36.950 | 39.850 | 36.050 | 39.850 | 39.850 | 12,033,000 |
| 2024-02-21 | 39.850 | 40.550 | 35.700 | 36.250 | 36.250 | 17,667,000 |
| 2024-02-20 | 37.500 | 39.200 | 36.200 | 39.200 | 39.200 | 8,744,000 |
| 2024-02-19 | 33.000 | 35.650 | 33.000 | 35.650 | 35.650 | 3,484,000 |
| 2024-02-16 | 29.450 | 32.550 | 29.450 | 32.450 | 32.450 | 10,403,000 |
| 2024-02-15 | 28.650 | 31.250 | 27.850 | 29.600 | 29.600 | 5,913,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.